SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.57	19.16	18.57	19.15	19.15	2.68%	3,869,856
Mar 5, 2026	18.89	19.02	18.57	18.65	18.65	1.08%	4,784,100
Mar 4, 2026	18.30	18.65	18.12	18.45	18.45	-0.49%	5,041,400
Mar 3, 2026	19.25	19.45	18.51	18.54	18.54	-3.89%	7,436,579
Mar 2, 2026	20.03	20.39	19.13	19.29	19.29	-6.18%	8,719,500
Feb 27, 2026	20.27	20.59	20.23	20.56	20.56	0.78%	3,953,206
Feb 26, 2026	20.74	20.77	20.26	20.40	20.40	-1.45%	4,935,875
Feb 25, 2026	20.82	20.90	20.63	20.70	20.70	-0.38%	4,664,900
Feb 24, 2026	21.32	21.33	20.61	20.78	20.78	-2.07%	7,187,100
Feb 13, 2026	21.21	21.53	21.14	21.22	21.22	-0.24%	5,614,700
Feb 12, 2026	21.88	21.94	21.18	21.27	21.27	-1.94%	6,868,379
Feb 11, 2026	21.78	22.15	21.59	21.69	21.69	-1.41%	9,077,816
Feb 10, 2026	21.36	22.36	21.32	22.00	22.00	3.58%	14,385,206
Feb 9, 2026	20.92	21.27	20.81	21.24	21.24	3.56%	7,587,318
Feb 6, 2026	20.41	20.78	20.16	20.51	20.51	-0.24%	5,287,678
Feb 5, 2026	20.15	20.78	20.05	20.56	20.56	1.58%	6,509,800
Feb 4, 2026	20.63	20.67	20.03	20.24	20.24	-1.80%	6,513,856
Feb 3, 2026	20.30	20.82	20.13	20.61	20.61	3.05%	7,041,200
Feb 2, 2026	20.43	20.80	19.92	20.00	20.00	-0.65%	6,843,274
Jan 30, 2026	20.02	20.49	19.90	20.13	20.13	-0.10%	4,762,900
Jan 29, 2026	19.69	20.70	19.33	20.15	20.15	2.08%	8,085,500
Jan 28, 2026	20.30	20.65	19.70	19.74	19.74	-2.42%	6,141,100
Jan 27, 2026	20.27	20.45	19.70	20.23	20.23	0.20%	4,423,749
Jan 26, 2026	20.54	20.65	19.85	20.19	20.19	-1.42%	5,267,775
Jan 23, 2026	20.08	20.62	19.99	20.48	20.48	2.04%	3,810,000
Jan 22, 2026	19.90	20.30	19.75	20.07	20.07	1.31%	3,835,775
Jan 21, 2026	19.71	20.01	19.58	19.81	19.81	0.05%	3,769,700
Jan 20, 2026	20.15	20.43	19.57	19.80	19.80	-1.79%	5,063,775
Jan 19, 2026	20.30	20.46	19.99	20.16	20.16	-0.64%	4,774,779
Jan 16, 2026	20.93	21.04	20.04	20.29	20.29	-3.20%	6,246,100
Jan 15, 2026	21.21	21.47	20.66	20.96	20.96	-2.19%	8,324,404
Jan 14, 2026	21.20	21.77	20.91	21.43	21.43	3.03%	14,599,860
Jan 13, 2026	21.39	21.57	20.70	20.80	20.80	-1.42%	10,437,000
Jan 12, 2026	20.32	21.44	20.25	21.10	21.10	5.13%	11,778,200
Jan 9, 2026	19.45	20.16	19.45	20.07	20.07	2.82%	6,588,000
Jan 8, 2026	19.12	19.76	19.08	19.52	19.52	2.09%	5,066,900
Jan 7, 2026	19.28	19.43	19.10	19.12	19.12	-0.93%	3,434,200
Jan 6, 2026	19.52	19.66	19.26	19.30	19.30	-1.08%	3,818,900
Jan 5, 2026	18.99	19.55	18.90	19.51	19.51	2.74%	4,348,300
Dec 31, 2025	18.70	19.08	18.51	18.99	18.99	1.50%	3,243,400
Dec 30, 2025	18.80	19.00	18.65	18.71	18.71	-0.53%	2,586,800
Dec 29, 2025	18.72	18.83	18.60	18.81	18.81	0.37%	2,167,500
Dec 26, 2025	18.93	19.04	18.64	18.74	18.74	-1.00%	2,601,500
Dec 25, 2025	18.73	19.05	18.62	18.93	18.93	1.12%	2,403,475
Dec 24, 2025	18.41	18.94	18.39	18.72	18.72	1.30%	2,452,300
Dec 23, 2025	18.60	18.79	18.31	18.48	18.48	-0.86%	2,576,175
Dec 22, 2025	18.98	19.05	18.62	18.64	18.64	-1.58%	2,470,845
Dec 19, 2025	18.49	18.99	18.45	18.94	18.94	2.71%	3,672,047
Dec 18, 2025	18.05	18.65	18.05	18.44	18.44	0.93%	3,471,700
Dec 17, 2025	18.22	18.30	17.68	18.27	18.27	0.16%	3,884,120